Chimerix, Inc. - Common Stock (NQ: CMRX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 03, 2025	3.450	3.640	3.300	3.620	1,289,167	+0.23(+6.78%)
Jan 02, 2025	3.510	3.690	3.210	3.390	1,492,168	-0.09(-2.59%)
Dec 31, 2024				3.480	0	+0.04(+1.16%)
Dec 30, 2024	3.650	3.665	3.260	3.440	1,601,034	-0.02(-0.58%)
Dec 27, 2024	3.300	3.610	3.300	3.460	2,221,519	+0.24(+7.45%)
Dec 26, 2024	3.310	3.339	3.180	3.220	777,357	-0.12(-3.59%)
Dec 24, 2024	3.070	3.380	3.050	3.340	1,629,334	+0.32(+10.60%)
Dec 23, 2024	3.150	3.170	2.910	3.020	1,156,641	+0.03(+1.00%)
Dec 20, 2024	2.850	3.200	2.800	2.990	2,526,247	+0.14(+4.91%)
Dec 19, 2024	2.810	3.045	2.730	2.850	2,200,533	+0.14(+5.17%)
Dec 18, 2024	2.840	2.940	2.705	2.710	1,190,527	-0.10(-3.56%)
Dec 17, 2024	2.920	3.020	2.750	2.810	2,118,583	-0.10(-3.44%)
Dec 16, 2024	2.980	2.990	2.740	2.910	1,561,014	-0.04(-1.36%)
Dec 13, 2024	3.070	3.100	2.810	2.950	2,625,230	+0.01(+0.34%)
Dec 12, 2024	3.040	3.370	2.890	2.940	6,027,774	-0.04(-1.34%)
Dec 11, 2024	2.690	3.085	2.520	2.980	9,956,676	+0.22(+7.97%)
Dec 10, 2024	2.180	3.390	2.050	2.760	181,641,056	+1.89(+219.08%)
Dec 09, 2024	0.8400	0.8800	0.8200	0.8650	18,938,520	+0.03(+3.97%)
Dec 06, 2024	0.8700	0.8898	0.8320	0.8320	284,885	-0.03(-3.26%)
Dec 05, 2024	0.8600	0.8890	0.8300	0.8600	268,321	-0.01(-1.14%)
Dec 04, 2024	0.8500	0.8700	0.8415	0.8699	144,640	+0.01(+1.12%)
Dec 03, 2024	0.8710	0.8850	0.8511	0.8603	93,681	-0.03(-3.32%)
Dec 02, 2024	0.8952	0.9049	0.8101	0.8898	243,694	+0.01(+1.11%)
Nov 29, 2024	0.9173	0.9173	0.8800	0.8800	126,746	-0.03(-2.76%)
Nov 27, 2024	0.9000	0.9395	0.9000	0.9050	78,399	+0.00(+0.10%)
Nov 26, 2024	0.8919	0.9300	0.8919	0.9041	92,037	+0.01(+1.37%)
Nov 25, 2024	0.9000	0.9350	0.8701	0.8919	150,654	-0.01(-0.90%)
Nov 22, 2024	0.9000	0.9300	0.8800	0.9000	108,701	-0.01(-1.50%)
Nov 21, 2024	0.8700	0.9426	0.8700	0.9137	142,235	+0.03(+3.83%)
Nov 20, 2024	0.8650	0.9000	0.8650	0.8800	145,922	+0.00(+0.00%)
Nov 19, 2024	0.9000	0.9200	0.8609	0.8800	193,661	+0.00(+0.00%)
Nov 18, 2024	0.8500	0.9199	0.8500	0.8800	186,991	+0.02(+2.34%)
Nov 15, 2024	0.8900	0.8900	0.8300	0.8599	689,133	-0.04(-4.32%)
Nov 14, 2024	0.9589	0.9600	0.8812	0.8987	324,535	-0.05(-5.40%)
Nov 13, 2024	0.9800	0.9884	0.9400	0.9500	241,159	-0.04(-4.27%)
Nov 12, 2024	1.040	1.040	0.9600	0.9924	221,275	-0.05(-4.58%)
Nov 11, 2024	0.9700	1.075	0.9500	1.040	341,644	+0.05(+5.05%)
Nov 08, 2024	0.9300	1.120	0.9200	0.9900	920,401	+0.05(+5.87%)
Nov 07, 2024	1.000	1.050	0.9079	0.9351	386,379	-0.07(-7.42%)
Nov 06, 2024	0.9900	1.060	0.9600	1.010	354,250	-0.01(-0.98%)
Nov 05, 2024	0.9700	1.050	0.9600	1.020	222,134	+0.03(+3.03%)
Nov 04, 2024	0.9771	1.050	0.9661	0.9900	259,623	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.